Unionman Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.710 | 8.790 | 8.640 | 8.730 | 8.730 | 7,279,962 |
| 2026-04-20 | 8.750 | 8.870 | 8.710 | 8.810 | 8.810 | 9,835,557 |
| 2026-04-17 | 8.480 | 8.760 | 8.470 | 8.710 | 8.710 | 10,953,051 |
| 2026-04-16 | 8.440 | 8.560 | 8.380 | 8.530 | 8.530 | 6,084,585 |
| 2026-04-15 | 8.480 | 8.580 | 8.370 | 8.450 | 8.450 | 6,913,717 |
| 2026-04-14 | 8.350 | 8.540 | 8.350 | 8.420 | 8.420 | 8,013,343 |
| 2026-04-13 | 8.200 | 8.310 | 8.170 | 8.290 | 8.290 | 4,775,645 |
| 2026-04-10 | 8.220 | 8.350 | 8.210 | 8.270 | 8.270 | 4,348,160 |
| 2026-04-09 | 8.300 | 8.350 | 8.160 | 8.160 | 8.160 | 6,505,576 |
| 2026-04-08 | 8.160 | 8.400 | 8.160 | 8.400 | 8.400 | 9,150,975 |
| 2026-04-07 | 7.920 | 8.030 | 7.920 | 8.000 | 8.000 | 3,644,767 |
| 2026-04-03 | 8.070 | 8.070 | 7.890 | 7.940 | 7.940 | 3,974,718 |
| 2026-04-02 | 8.190 | 8.190 | 7.970 | 8.000 | 8.000 | 4,777,164 |
| 2026-04-01 | 8.150 | 8.190 | 8.100 | 8.190 | 8.190 | 4,974,482 |
| 2026-03-31 | 8.160 | 8.230 | 7.980 | 7.990 | 7.990 | 4,464,688 |
| 2026-03-30 | 8.050 | 8.160 | 8.030 | 8.140 | 8.140 | 4,112,471 |
| 2026-03-27 | 8.070 | 8.240 | 8.030 | 8.180 | 8.180 | 3,986,596 |
| 2026-03-26 | 8.370 | 8.380 | 8.090 | 8.110 | 8.110 | 5,871,052 |
| 2026-03-25 | 8.080 | 8.430 | 7.980 | 8.320 | 8.320 | 8,629,805 |
| 2026-03-24 | 7.920 | 8.060 | 7.780 | 8.040 | 8.040 | 5,537,256 |
| 2026-03-23 | 8.240 | 8.240 | 7.720 | 7.770 | 7.770 | 10,032,227 |
| 2026-03-20 | 8.500 | 8.580 | 8.280 | 8.280 | 8.280 | 6,662,816 |
| 2026-03-19 | 8.650 | 8.680 | 8.470 | 8.520 | 8.520 | 4,632,104 |
| 2026-03-18 | 8.500 | 8.680 | 8.490 | 8.670 | 8.670 | 4,474,740 |
| 2026-03-17 | 8.750 | 8.810 | 8.500 | 8.520 | 8.520 | 6,280,509 |
| 2026-03-16 | 8.560 | 8.750 | 8.530 | 8.750 | 8.750 | 5,198,826 |
| 2026-03-13 | 8.590 | 8.680 | 8.520 | 8.570 | 8.570 | 5,958,070 |
| 2026-03-12 | 8.690 | 8.760 | 8.590 | 8.610 | 8.610 | 5,985,379 |
| 2026-03-11 | 8.830 | 8.900 | 8.710 | 8.710 | 8.710 | 7,803,444 |
| 2026-03-10 | 8.630 | 8.830 | 8.620 | 8.830 | 8.830 | 8,039,208 |
| 2026-03-09 | 8.480 | 8.630 | 8.330 | 8.560 | 8.560 | 7,408,123 |
| 2026-03-06 | 8.460 | 8.620 | 8.410 | 8.620 | 8.620 | 4,758,743 |
| 2026-03-05 | 8.500 | 8.580 | 8.430 | 8.470 | 8.470 | 6,413,018 |
| 2026-03-04 | 8.370 | 8.500 | 8.310 | 8.350 | 8.350 | 6,157,969 |
| 2026-03-03 | 8.670 | 8.750 | 8.360 | 8.410 | 8.410 | 10,279,806 |
| 2026-03-02 | 8.960 | 9.000 | 8.620 | 8.660 | 8.660 | 16,469,101 |
| 2026-02-27 | 9.130 | 9.180 | 9.070 | 9.110 | 9.110 | 7,900,519 |
| 2026-02-26 | 9.110 | 9.160 | 9.060 | 9.120 | 9.120 | 7,435,931 |
| 2026-02-25 | 9.110 | 9.190 | 9.080 | 9.120 | 9.120 | 7,398,643 |
| 2026-02-24 | 9.200 | 9.220 | 9.080 | 9.160 | 9.160 | 10,791,152 |
| 2026-02-13 | 9.110 | 9.250 | 9.080 | 9.100 | 9.100 | 9,697,041 |
| 2026-02-12 | 9.150 | 9.220 | 9.020 | 9.110 | 9.110 | 9,717,826 |
| 2026-02-11 | 9.100 | 9.120 | 9.010 | 9.110 | 9.110 | 7,150,692 |
| 2026-02-10 | 9.070 | 9.150 | 9.030 | 9.050 | 9.050 | 6,241,940 |
| 2026-02-09 | 8.870 | 9.080 | 8.870 | 9.070 | 9.070 | 9,679,565 |
| 2026-02-06 | 8.870 | 8.960 | 8.780 | 8.820 | 8.820 | 6,919,869 |
| 2026-02-05 | 8.910 | 9.020 | 8.880 | 8.900 | 8.900 | 6,745,570 |
| 2026-02-04 | 9.010 | 9.070 | 8.910 | 8.980 | 8.980 | 7,553,157 |
| 2026-02-03 | 8.890 | 9.070 | 8.870 | 9.040 | 9.040 | 7,203,872 |
| 2026-02-02 | 9.100 | 9.110 | 8.860 | 8.870 | 8.870 | 10,060,063 |
| 2026-01-30 | 9.000 | 9.110 | 8.920 | 9.100 | 9.100 | 8,664,710 |
| 2026-01-29 | 9.100 | 9.200 | 8.950 | 9.040 | 9.040 | 11,912,773 |
| 2026-01-28 | 9.220 | 9.290 | 9.090 | 9.130 | 9.130 | 11,321,339 |
| 2026-01-27 | 9.560 | 9.590 | 9.060 | 9.260 | 9.260 | 22,305,110 |
| 2026-01-26 | 10.020 | 10.080 | 9.500 | 9.610 | 9.610 | 28,584,762 |
| 2026-01-23 | 9.770 | 10.280 | 9.700 | 10.160 | 10.160 | 25,506,625 |
| 2026-01-22 | 9.640 | 9.810 | 9.640 | 9.770 | 9.770 | 10,502,404 |
| 2026-01-21 | 9.670 | 9.730 | 9.550 | 9.700 | 9.700 | 10,547,795 |
| 2026-01-20 | 9.810 | 9.870 | 9.560 | 9.670 | 9.670 | 15,205,057 |
| 2026-01-19 | 9.880 | 9.900 | 9.720 | 9.840 | 9.840 | 9,754,581 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.0380 CNY |
| 2022-07-18 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.